KissMeData/034300/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,191500,72697070,13090,13090,13090,13090,44
20231214,191400,72697070,13090,13090,13090,13090,0
20231214,191300,72697070,13090,13090,13090,13090,0
20231214,191200,72697070,13090,13090,13090,13090,0
20231214,191100,72697070,13090,13090,13090,13090,0
20231214,191000,72697070,13090,13090,13090,13090,0
20231214,190900,72697070,13090,13090,13090,13090,0
20231214,190800,72697070,13090,13090,13090,13090,0
20231214,190700,72697070,13090,13090,13090,13090,0
20231214,190600,72697070,13090,13090,13090,13090,0
20231214,190500,72697070,13090,13090,13090,13090,0
20231214,190400,72697070,13090,13090,13090,13090,0
20231214,190300,72697070,13090,13090,13090,13090,0
20231214,190200,72697070,13090,13090,13090,13090,0
20231214,190100,72697070,13090,13090,13090,13090,0
20231214,190000,72697070,13090,13090,13090,13090,0
20231214,185900,72697070,13090,13090,13090,13090,0
20231214,185800,72697070,13090,13090,13090,13090,0
20231214,185700,72697070,13090,13090,13090,13090,0
20231214,185600,72697070,13090,13090,13090,13090,0
20231214,185500,72697070,13090,13090,13090,13090,0
20231214,185400,72697070,13090,13090,13090,13090,0
20231214,185300,72697070,13090,13090,13090,13090,0
20231214,185200,72697070,13090,13090,13090,13090,0
20231214,185100,72697070,13090,13090,13090,13090,0
20231214,185000,72697070,13090,13090,13090,13090,0
20231214,184900,72697070,13090,13090,13090,13090,0
20231214,184800,72697070,13090,13090,13090,13090,0
20231214,184700,72697070,13090,13090,13090,13090,0
20231214,184600,72697070,13090,13090,13090,13090,0
20231214,184500,72697070,13090,13090,13090,13090,44
20231214,184400,72697070,13090,13090,13090,13090,0
20231214,184300,72697070,13090,13090,13090,13090,0
20231214,184200,72697070,13090,13090,13090,13090,0
20231214,184100,72697070,13090,13090,13090,13090,0
20231214,184000,72697070,13090,13090,13090,13090,0
20231214,183900,72697070,13090,13090,13090,13090,0
20231214,183800,72697070,13090,13090,13090,13090,0
20231214,183700,72697070,13090,13090,13090,13090,0
20231214,183600,72697070,13090,13090,13090,13090,0
20231214,183500,72697070,13090,13090,13090,13090,0
20231214,183400,72697070,13090,13090,13090,13090,0
20231214,183300,72697070,13090,13090,13090,13090,0
20231214,183200,72697070,13090,13090,13090,13090,0
20231214,183100,72697070,13090,13090,13090,13090,0
20231214,183000,72697070,13090,13090,13090,13090,0
20231214,182900,72697070,13090,13090,13090,13090,0
20231214,182800,72697070,13090,13090,13090,13090,0
20231214,182700,72697070,13090,13090,13090,13090,0
20231214,182600,72697070,13090,13090,13090,13090,0
20231214,182500,72697070,13090,13090,13090,13090,0
20231214,182400,72697070,13090,13090,13090,13090,0
20231214,182300,72697070,13090,13090,13090,13090,0
20231214,182200,72697070,13090,13090,13090,13090,0
20231214,182100,72697070,13090,13090,13090,13090,0
20231214,182000,72697070,13090,13090,13090,13090,0
20231214,181900,72697070,13090,13090,13090,13090,0
20231214,181800,72697070,13090,13090,13090,13090,0
20231214,181700,72697070,13090,13090,13090,13090,0
20231214,181600,72697070,13090,13090,13090,13090,0
20231214,181500,72697070,13090,13090,13090,13090,44
20231214,181400,72697070,13090,13090,13090,13090,0
20231214,181300,72697070,13090,13090,13090,13090,0
20231214,181200,72697070,13090,13090,13090,13090,0
20231214,181100,72697070,13090,13090,13090,13090,0
20231214,181000,72697070,13090,13090,13090,13090,0
20231214,180900,72697070,13090,13090,13090,13090,0
20231214,180800,72697070,13090,13090,13090,13090,0
20231214,180700,72697070,13090,13090,13090,13090,0
20231214,180600,72697070,13090,13090,13090,13090,0
20231214,180500,72697070,13090,13090,13090,13090,0
20231214,180400,72697070,13090,13090,13090,13090,0
20231214,180300,72697070,13090,13090,13090,13090,0
20231214,180200,72697070,13090,13090,13090,13090,0
20231214,180100,72697070,13090,13090,13090,13090,0
20231214,180000,72697070,13090,13090,13090,13090,0
20231214,175900,72697070,13090,13090,13090,13090,0
20231214,175800,72697070,13090,13090,13090,13090,0
20231214,175700,72697070,13090,13090,13090,13090,0
20231214,175600,72697070,13090,13090,13090,13090,0
20231214,175500,72697070,13090,13090,13090,13090,0
20231214,175400,72697070,13090,13090,13090,13090,0
20231214,175300,72697070,13090,13090,13090,13090,0
20231214,175200,72697070,13090,13090,13090,13090,0
20231214,175100,72697070,13090,13090,13090,13090,0
20231214,175000,72697070,13090,13090,13090,13090,0
20231214,174900,72697070,13090,13090,13090,13090,0
20231214,174800,72697070,13090,13090,13090,13090,0
20231214,174700,72697070,13090,13090,13090,13090,0
20231214,174600,72697070,13090,13090,13090,13090,0
20231214,174500,72697070,13090,13090,13090,13090,44
20231214,174400,72697070,13090,13090,13090,13090,0
20231214,174300,72697070,13090,13090,13090,13090,0
20231214,174200,72697070,13090,13090,13090,13090,0
20231214,174100,72697070,13090,13090,13090,13090,0
20231214,174000,72697070,13090,13090,13090,13090,0
20231214,173900,72697070,13090,13090,13090,13090,0
20231214,173800,72697070,13090,13090,13090,13090,0
20231214,173700,72697070,13090,13090,13090,13090,0
20231214,173600,72697070,13090,13090,13090,13090,0
20231214,173500,72697070,13090,13090,13090,13090,0
20231214,173400,72697070,13090,13090,13090,13090,0
20231214,173300,72697070,13090,13090,13090,13090,0
20231214,173200,72697070,13090,13090,13090,13090,0
20231214,173100,72697070,13090,13090,13090,13090,0
20231214,173000,72697070,13090,13090,13090,13090,0
20231214,172900,72697070,13090,13090,13090,13090,0
20231214,172800,72697070,13090,13090,13090,13090,0
20231214,172700,72697070,13090,13090,13090,13090,0
20231214,172600,72697070,13090,13090,13090,13090,0
20231214,172500,72697070,13090,13090,13090,13090,0
20231214,172400,72697070,13090,13090,13090,13090,0
20231214,172300,72697070,13090,13090,13090,13090,0
20231214,172200,72697070,13090,13090,13090,13090,0
20231214,172100,72697070,13090,13090,13090,13090,0
20231214,172000,72697070,13090,13090,13090,13090,0
20231214,171900,72697070,13090,13090,13090,13090,0
20231214,171800,72697070,13090,13090,13090,13090,0
20231214,171700,72697070,13090,13090,13090,13090,0
20231214,171600,72697070,13090,13090,13090,13090,0
20231214,171500,72697070,13090,13090,13090,13090,44
20231214,171400,72697070,13090,13090,13090,13090,0
20231214,171300,72697070,13090,13090,13090,13090,0
20231214,171200,72697070,13090,13090,13090,13090,0
20231214,171100,72697070,13090,13090,13090,13090,0
20231214,171000,72697070,13090,13090,13090,13090,0
20231214,170900,72697070,13090,13090,13090,13090,0
20231214,170800,72697070,13090,13090,13090,13090,0
20231214,170700,72697070,13090,13090,13090,13090,0
20231214,170600,72697070,13090,13090,13090,13090,0
20231214,170500,72697070,13090,13090,13090,13090,0
20231214,170400,72697070,13090,13090,13090,13090,0
20231214,170300,72697070,13090,13090,13090,13090,0
20231214,170200,72697070,13090,13090,13090,13090,0
20231214,170100,72697070,13090,13090,13090,13090,0
20231214,170000,72697070,13090,13090,13090,13090,0
20231214,165900,72697070,13090,13090,13090,13090,0
20231214,165800,72697070,13090,13090,13090,13090,0
20231214,165700,72697070,13090,13090,13090,13090,0
20231214,165600,72697070,13090,13090,13090,13090,0
20231214,165500,72697070,13090,13090,13090,13090,0
20231214,165400,72697070,13090,13090,13090,13090,0
20231214,165300,72697070,13090,13090,13090,13090,0
20231214,165200,72697070,13090,13090,13090,13090,0
20231214,165100,72697070,13090,13090,13090,13090,0
20231214,165000,72697070,13090,13090,13090,13090,0
20231214,164900,72697070,13090,13090,13090,13090,0
20231214,164800,72697070,13090,13090,13090,13090,0
20231214,164700,72697070,13090,13090,13090,13090,0
20231214,164600,72697070,13090,13090,13090,13090,0
20231214,164500,72697070,13090,13090,13090,13090,44
20231214,164400,72697070,13090,13090,13090,13090,0
20231214,164300,72697070,13090,13090,13090,13090,0
20231214,164200,72697070,13090,13090,13090,13090,0
20231214,164100,72697070,13090,13090,13090,13090,0
20231214,164000,72697070,13090,13090,13090,13090,0
20231214,163900,72697070,13090,13090,13090,13090,0
20231214,163800,72697070,13090,13090,13090,13090,0
20231214,163700,72697070,13090,13090,13090,13090,0
20231214,163600,72697070,13090,13090,13090,13090,0
20231214,163500,72697070,13090,13090,13090,13090,0
20231214,163400,72697070,13090,13090,13090,13090,0
20231214,163300,72697070,13090,13090,13090,13090,0
20231214,163200,72697070,13090,13090,13090,13090,0
20231214,163100,72697070,13090,13090,13090,13090,0
20231214,163000,72697070,13090,13090,13090,13090,0
20231214,162900,72697070,13090,13090,13090,13090,0
20231214,162800,72697070,13090,13090,13090,13090,0
20231214,162700,72697070,13090,13090,13090,13090,0
20231214,162600,72697070,13090,13090,13090,13090,0
20231214,162500,72697070,13090,13090,13090,13090,0
20231214,162400,72697070,13090,13090,13090,13090,0
20231214,162300,72697070,13090,13090,13090,13090,0
20231214,162200,72697070,13090,13090,13090,13090,0
20231214,162100,72697070,13090,13090,13090,13090,0
20231214,162000,72697070,13090,13090,13090,13090,0
20231214,161900,72697070,13090,13090,13090,13090,0
20231214,161800,72697070,13090,13090,13090,13090,0
20231214,161700,72697070,13090,13090,13090,13090,0
20231214,161600,72697070,13090,13090,13090,13090,0
20231214,161500,72697070,13090,13090,13090,13090,44
20231214,161400,72697070,13090,13090,13090,13090,0
20231214,161300,72697070,13090,13090,13090,13090,0
20231214,161200,72697070,13090,13090,13090,13090,0
20231214,161100,72697070,13090,13090,13090,13090,0
20231214,161000,72697070,13090,13090,13090,13090,0
20231214,160900,72697070,13090,13090,13090,13090,0
20231214,160800,72697070,13090,13090,13090,13090,0
20231214,160700,72697070,13090,13090,13090,13090,0
20231214,160600,72697070,13090,13090,13090,13090,0
20231214,160500,72697070,13090,13090,13090,13090,0
20231214,160400,72697070,13090,13090,13090,13090,0
20231214,160300,72697070,13090,13090,13090,13090,0
20231214,160200,72697070,13090,13090,13090,13090,0
20231214,160100,72697070,13090,13090,13090,13090,0
20231214,160000,72697070,13090,13090,13090,13090,0
20231214,155900,72697070,13090,13090,13090,13090,0
20231214,155800,72697070,13090,13090,13090,13090,0
20231214,155700,72697070,13090,13090,13090,13090,0
20231214,155600,72697070,13090,13090,13090,13090,0
20231214,155500,72697070,13090,13090,13090,13090,0
20231214,155400,72697070,13090,13090,13090,13090,0
20231214,155300,72697070,13090,13090,13090,13090,0
20231214,155200,72697070,13090,13090,13090,13090,0
20231214,155100,72697070,13090,13090,13090,13090,0
20231214,155000,72697070,13090,13090,13090,13090,0
20231214,154900,72697070,13090,13090,13090,13090,0
20231214,154800,72697070,13090,13090,13090,13090,0
20231214,154700,72697070,13090,13090,13090,13090,0
20231214,154600,72697070,13090,13090,13090,13090,0
20231214,154500,72697070,13090,13090,13090,13090,44
20231214,154400,72697070,13090,13090,13090,13090,0
20231214,154300,72697070,13090,13090,13090,13090,0
20231214,154200,72697070,13090,13090,13090,13090,0
20231214,154100,72697070,13090,13090,13090,13090,0
20231214,154000,72697070,13090,13090,13090,13090,0
20231214,153900,72697070,13090,13090,13090,13090,0
20231214,153800,72697070,13090,13090,13090,13090,0
20231214,153700,72697070,13090,13090,13090,13090,0
20231214,153600,72697070,13090,13090,13090,13090,0
20231214,153500,72697070,13090,13090,13090,13090,0
20231214,153400,72697070,13090,13090,13090,13090,0
20231214,153300,72697070,13090,13090,13090,13090,0
20231214,153200,72697070,13090,13090,13090,13090,0
20231214,153100,72697070,13090,13090,13090,13090,0
20231214,153000,72697070,13090,13090,13090,13090,44
20231214,152900,72121110,13110,13110,13110,13110,0
20231214,152800,72121110,13110,13110,13110,13110,0
20231214,152700,72121110,13110,13110,13110,13110,0
20231214,152600,72121110,13110,13110,13110,13110,0
20231214,152500,72121110,13110,13110,13110,13110,0
20231214,152400,72121110,13110,13110,13110,13110,0
20231214,152300,72121110,13110,13110,13110,13110,0
20231214,152200,72121110,13110,13110,13110,13110,0
20231214,152100,72121110,13110,13110,13110,13110,0
20231214,152000,72121110,13110,13110,13110,13110,0
20231214,151900,72121110,13110,13110,13110,13110,0
20231214,151800,72121110,13110,13110,13110,13110,2
20231214,151700,72094890,13120,13120,13120,13120,0
20231214,151600,72094890,13120,13120,13120,13120,0
20231214,151500,72094890,13120,13120,13120,13120,0
20231214,151400,72094890,13120,13070,13120,13070,68
20231214,151300,71205430,13050,13050,13050,13050,0
20231214,151200,71205430,13050,13050,13050,13050,20
20231214,151100,70944430,13050,13050,13050,13050,0
20231214,151000,70944430,13050,13050,13050,13050,0
20231214,150900,70944430,13050,13050,13050,13050,50
20231214,150800,70291930,13050,13050,13050,13050,0
20231214,150700,70291930,13050,13050,13050,13050,0
20231214,150600,70291930,13050,13050,13050,13050,0
20231214,150500,70291930,13050,13050,13050,13050,11
20231214,150400,70148380,13060,13060,13060,13060,0
20231214,150300,70148380,13060,13060,13060,13060,0
20231214,150200,70148380,13060,13060,13060,13060,0
20231214,150100,70148380,13060,13050,13060,13050,14
20231214,150000,69965650,13040,13040,13040,13040,0
20231214,145900,69965650,13040,13040,13040,13040,0
20231214,145800,69965650,13040,13050,13050,13040,35
20231214,145700,69509240,13040,13040,13040,13040,0
20231214,145600,69509240,13040,13040,13040,13040,0
20231214,145500,69509240,13040,13040,13040,13040,81
20231214,145400,68453000,13040,13040,13040,13040,100
20231214,145300,67149000,13040,13040,13040,13040,0
20231214,145200,67149000,13040,13040,13040,13040,120
20231214,145100,65584200,13050,13050,13050,13050,32
20231214,145000,65166600,13040,13050,13050,13040,156
20231214,144900,63132350,13050,13050,13050,13050,0
20231214,144800,63132350,13050,13050,13050,13050,22
20231214,144700,62845250,13050,13050,13050,13050,36
20231214,144600,62375450,13080,13080,13080,13080,5
20231214,144500,62310050,13060,13060,13060,13060,0
20231214,144400,62310050,13060,13060,13060,13060,1
20231214,144300,62296990,13050,13050,13050,13050,43
20231214,144200,61735840,13050,13050,13050,13050,0
20231214,144100,61735840,13050,13050,13050,13050,100
20231214,144000,60430840,13100,13100,13100,13100,4
20231214,143900,60378440,13100,13050,13100,13050,14
20231214,143800,60195590,13060,13060,13060,13060,0
20231214,143700,60195590,13060,13060,13060,13060,0
20231214,143600,60195590,13060,13060,13060,13060,0
20231214,143500,60195590,13060,13060,13060,13060,0
20231214,143400,60195590,13060,13060,13060,13060,0
20231214,143300,60195590,13060,13060,13060,13060,3
20231214,143200,60156410,13060,13060,13060,13060,0
20231214,143100,60156410,13060,13060,13060,13060,0
20231214,143000,60156410,13060,13060,13060,13060,0
20231214,142900,60156410,13060,13060,13060,13060,0
20231214,142800,60156410,13060,13060,13060,13060,0
20231214,142700,60156410,13060,13060,13060,13060,3
20231214,142600,60117230,13070,13070,13070,13070,0
20231214,142500,60117230,13070,13070,13070,13070,0
20231214,142400,60117230,13070,13070,13070,13070,0
20231214,142300,60117230,13070,13070,13070,13070,0
20231214,142200,60117230,13070,13070,13070,13070,0
20231214,142100,60117230,13070,13070,13070,13070,0
20231214,142000,60117230,13070,13070,13070,13070,0
20231214,141900,60117230,13070,13070,13070,13070,0
20231214,141800,60117230,13070,13070,13070,13070,0
20231214,141700,60117230,13070,13070,13070,13070,0
20231214,141600,60117230,13070,13070,13070,13070,0
20231214,141500,60117230,13070,13070,13070,13070,0
20231214,141400,60117230,13070,13070,13070,13070,0
20231214,141300,60117230,13070,13070,13070,13070,0
20231214,141200,60117230,13070,13060,13070,13060,13
20231214,141100,59947370,13120,13120,13120,13120,0
20231214,141000,59947370,13120,13120,13120,13120,0
20231214,140900,59947370,13120,13120,13120,13120,0
20231214,140800,59947370,13120,13120,13120,13120,0
20231214,140700,59947370,13120,13120,13120,13120,0
20231214,140600,59947370,13120,13120,13120,13120,0
20231214,140500,59947370,13120,13120,13120,13120,0
20231214,140400,59947370,13120,13100,13120,13100,15
20231214,140300,59750610,13050,13050,13050,13050,0
20231214,140200,59750610,13050,13050,13050,13050,0
20231214,140100,59750610,13050,13050,13050,13050,0
20231214,140000,59750610,13050,13050,13050,13050,0
20231214,135900,59750610,13050,13050,13050,13050,0
20231214,135800,59750610,13050,13060,13060,13050,50
20231214,135700,59097740,13060,13070,13070,13060,100
20231214,135600,57791690,13060,13060,13060,13060,0
20231214,135500,57791690,13060,13060,13060,13060,0
20231214,135400,57791690,13060,13060,13060,13060,0
20231214,135300,57791690,13060,13060,13060,13060,0
20231214,135200,57791690,13060,13060,13060,13060,0
20231214,135100,57791690,13060,13060,13060,13060,0
20231214,135000,57791690,13060,13060,13060,13060,0
20231214,134900,57791690,13060,13060,13060,13060,0
20231214,134800,57791690,13060,13060,13060,13060,0
20231214,134700,57791690,13060,13060,13060,13060,0
20231214,134600,57791690,13060,13060,13060,13060,0
20231214,134500,57791690,13060,13060,13060,13060,0
20231214,134400,57791690,13060,13060,13060,13060,0
20231214,134300,57791690,13060,13060,13060,13060,0
20231214,134200,57791690,13060,13060,13060,13060,0
20231214,134100,57791690,13060,13060,13060,13060,50
20231214,134000,57138690,13130,13080,13130,13060,105
20231214,133900,55765980,13150,13150,13150,13150,0
20231214,133800,55765980,13150,13150,13150,13150,0
20231214,133700,55765980,13150,13150,13150,13150,0
20231214,133600,55765980,13150,13150,13150,13150,0
20231214,133500,55765980,13150,13150,13150,13150,0
20231214,133400,55765980,13150,13150,13150,13150,0
20231214,133300,55765980,13150,13150,13150,13150,0
20231214,133200,55765980,13150,13150,13150,13150,0
20231214,133100,55765980,13150,13150,13150,13150,5
20231214,133000,55700230,13080,13080,13080,13080,0
20231214,132900,55700230,13080,13080,13080,13080,0
20231214,132800,55700230,13080,13080,13080,13080,0
20231214,132700,55700230,13080,13080,13080,13080,0
20231214,132600,55700230,13080,13080,13080,13080,0
20231214,132500,55700230,13080,13080,13080,13080,0
20231214,132400,55700230,13080,13080,13080,13080,0
20231214,132300,55700230,13080,13080,13080,13080,0
20231214,132200,55700230,13080,13080,13080,13080,3
20231214,132100,55660990,13150,13150,13150,13150,0
20231214,132000,55660990,13150,13150,13150,13150,0
20231214,131900,55660990,13150,13150,13150,13150,0
20231214,131800,55660990,13150,13150,13150,13150,0
20231214,131700,55660990,13150,13150,13150,13150,0
20231214,131600,55660990,13150,13150,13150,13150,0
20231214,131500,55660990,13150,13150,13150,13150,0
20231214,131400,55660990,13150,13150,13150,13150,0
20231214,131300,55660990,13150,13150,13150,13150,0
20231214,131200,55660990,13150,13150,13150,13150,0
20231214,131100,55660990,13150,13150,13150,13150,0
20231214,131000,55660990,13150,13150,13150,13150,0
20231214,130900,55660990,13150,13150,13150,13150,0
20231214,130800,55660990,13150,13150,13150,13150,0
20231214,130700,55660990,13150,13150,13150,13150,0
20231214,130600,55660990,13150,13150,13150,13150,0
20231214,130500,55660990,13150,13140,13150,13140,100
20231214,130400,54346240,13150,13150,13150,13150,0
20231214,130300,54346240,13150,13150,13150,13150,0
20231214,130200,54346240,13150,13150,13150,13150,0
20231214,130100,54346240,13150,13150,13150,13150,0
20231214,130000,54346240,13150,13150,13150,13150,0
20231214,125900,54346240,13150,13150,13150,13150,0
20231214,125800,54346240,13150,13150,13150,13150,0
20231214,125700,54346240,13150,13150,13150,13150,0
20231214,125600,54346240,13150,13150,13150,13150,5
20231214,125500,54280490,13070,13070,13070,13070,1
20231214,125400,54267420,13070,13080,13150,13070,306
20231214,125300,50250260,13080,13080,13080,13080,0
20231214,125200,50250260,13080,13080,13080,13080,0
20231214,125100,50250260,13080,13080,13080,13080,0
20231214,125000,50250260,13080,13080,13080,13080,0
20231214,124900,50250260,13080,13080,13080,13080,0
20231214,124800,50250260,13080,13080,13080,13080,0
20231214,124700,50250260,13080,13080,13080,13080,0
20231214,124600,50250260,13080,13080,13080,13080,0
20231214,124500,50250260,13080,13080,13080,13080,1
20231214,124400,50237180,13050,13050,13050,13050,0
20231214,124300,50237180,13050,13050,13050,13050,0
20231214,124200,50237180,13050,13050,13050,13050,0
20231214,124100,50237180,13050,13050,13050,13050,0
20231214,124000,50237180,13050,13050,13050,13050,0
20231214,123900,50237180,13050,13050,13050,13050,1
20231214,123800,50224130,13050,13050,13050,13050,0
20231214,123700,50224130,13050,13050,13050,13050,0
20231214,123600,50224130,13050,13050,13050,13050,0
20231214,123500,50224130,13050,13050,13050,13050,11
20231214,123400,50080580,13040,13040,13040,13040,52
20231214,123300,49402500,13040,13040,13040,13040,1
20231214,123200,49389460,13030,13030,13030,13030,0
20231214,123100,49389460,13030,13030,13030,13030,0
20231214,123000,49389460,13030,13030,13030,13030,100
20231214,122900,48086460,13040,13040,13040,13040,2
20231214,122800,48060380,13040,13040,13040,13040,5
20231214,122700,47995180,13040,13040,13040,13040,0
20231214,122600,47995180,13040,13040,13040,13040,0
20231214,122500,47995180,13040,13040,13040,13040,0
20231214,122400,47995180,13040,13040,13040,13040,0
20231214,122300,47995180,13040,13040,13040,13040,0
20231214,122200,47995180,13040,13040,13040,13040,0
20231214,122100,47995180,13040,13040,13040,13040,0
20231214,122000,47995180,13040,13040,13040,13040,0
20231214,121900,47995180,13040,13040,13040,13040,1
20231214,121800,47982140,13040,13040,13040,13040,0
20231214,121700,47982140,13040,13040,13040,13040,7
20231214,121600,47890860,13060,13060,13060,13060,0
20231214,121500,47890860,13060,13060,13060,13060,15
20231214,121400,47694960,13120,13120,13120,13120,0
20231214,121300,47694960,13120,13120,13120,13120,0
20231214,121200,47694960,13120,13120,13120,13120,0
20231214,121100,47694960,13120,13120,13120,13120,0
20231214,121000,47694960,13120,13120,13120,13120,0
20231214,120900,47694960,13120,13120,13120,13120,0
20231214,120800,47694960,13120,13120,13120,13120,0
20231214,120700,47694960,13120,13120,13120,13120,0
20231214,120600,47694960,13120,13120,13120,13120,0
20231214,120500,47694960,13120,13120,13120,13120,0
20231214,120400,47694960,13120,13120,13120,13120,1
20231214,120300,47681840,13120,13120,13120,13120,4
20231214,120200,47629360,13130,13060,13130,13060,15
20231214,120100,47433330,13060,13060,13060,13060,0
20231214,120000,47433330,13060,13060,13060,13060,0
20231214,115900,47433330,13060,13060,13060,13060,0
20231214,115800,47433330,13060,13060,13060,13060,0
20231214,115700,47433330,13060,13060,13060,13060,1
20231214,115600,47420270,13030,13030,13030,13030,0
20231214,115500,47420270,13030,13030,13030,13030,49
20231214,115400,46781800,13030,13030,13030,13030,0
20231214,115300,46781800,13030,13030,13030,13030,0
20231214,115200,46781800,13030,13030,13030,13030,0
20231214,115100,46781800,13030,13030,13030,13030,0
20231214,115000,46781800,13030,13030,13030,13030,0
20231214,114900,46781800,13030,13050,13050,13030,177
20231214,114800,44473780,13060,13060,13060,13060,329
20231214,114700,40177040,13070,13070,13070,13070,18
20231214,114600,39941780,13120,13120,13120,13120,0
20231214,114500,39941780,13120,13120,13120,13120,0
20231214,114400,39941780,13120,13070,13120,13070,3
20231214,114300,39902520,13060,13070,13070,13060,281
20231214,114200,36232510,13070,13070,13070,13070,0
20231214,114100,36232510,13070,13070,13070,13070,0
20231214,114000,36232510,13070,13080,13080,13070,40
20231214,113900,35709700,13060,13060,13060,13060,0
20231214,113800,35709700,13060,13060,13060,13060,0
20231214,113700,35709700,13060,13060,13060,13060,0
20231214,113600,35709700,13060,13060,13060,13060,0
20231214,113500,35709700,13060,13060,13060,13060,0
20231214,113400,35709700,13060,13060,13060,13060,0
20231214,113300,35709700,13060,13060,13060,13060,0
20231214,113200,35709700,13060,13060,13060,13060,0
20231214,113100,35709700,13060,13070,13070,13060,130
20231214,113000,34011600,13060,13070,13070,13060,60
20231214,112900,33227720,13080,13080,13080,13080,51
20231214,112800,32560640,13090,13090,13090,13090,62
20231214,112700,31749060,13100,13100,13100,13100,21
20231214,112600,31473960,13100,13100,13100,13100,0
20231214,112500,31473960,13100,13100,13100,13100,0
20231214,112400,31473960,13100,13100,13100,13100,0
20231214,112300,31473960,13100,13100,13100,13100,0
20231214,112200,31473960,13100,13100,13100,13100,0
20231214,112100,31473960,13100,13100,13100,13100,25
20231214,112000,31146460,13110,13110,13110,13110,0
20231214,111900,31146460,13110,13110,13110,13110,10
20231214,111800,31015360,13110,13110,13110,13110,30
20231214,111700,30622060,13130,13130,13130,13130,0
20231214,111600,30622060,13130,13130,13130,13130,1
20231214,111500,30608930,13110,13110,13110,13110,20
20231214,111400,30346730,13130,13130,13130,13130,10
20231214,111300,30215430,13130,13130,13130,13130,0
20231214,111200,30215430,13130,13130,13130,13130,6
20231214,111100,30136650,13130,13130,13130,13130,1
20231214,111000,30123520,13100,13100,13100,13100,0
20231214,110900,30123520,13100,13100,13100,13100,0
20231214,110800,30123520,13100,13100,13100,13100,0
20231214,110700,30123520,13100,13100,13100,13100,0
20231214,110600,30123520,13100,13100,13100,13100,0
20231214,110500,30123520,13100,13100,13100,13100,89
20231214,110400,28957620,13100,13100,13100,13100,37
20231214,110300,28472920,13100,13100,13100,13100,0
20231214,110200,28472920,13100,13100,13100,13100,0
20231214,110100,28472920,13100,13100,13100,13100,0
20231214,110000,28472920,13100,13100,13100,13100,10
20231214,105900,28341920,13100,13100,13100,13100,0
20231214,105800,28341920,13100,13100,13100,13100,0
20231214,105700,28341920,13100,13100,13100,13100,0
20231214,105600,28341920,13100,13100,13100,13100,2
20231214,105500,28315720,13090,13090,13090,13090,1
20231214,105400,28302630,13100,13100,13100,13100,10
20231214,105300,28171630,13090,13090,13090,13090,18
20231214,105200,27936010,13090,13090,13090,13090,30
20231214,105100,27543310,13090,13090,13090,13090,0
20231214,105000,27543310,13090,13090,13090,13090,1
20231214,104900,27530220,13090,13090,13090,13090,0
20231214,104800,27530220,13090,13090,13090,13090,19
20231214,104700,27281510,13090,13090,13100,13090,342
20231214,104600,22804680,13090,13090,13090,13090,2
20231214,104500,22778500,13090,13090,13090,13090,8
20231214,104400,22673780,13100,13100,13100,13100,0
20231214,104300,22673780,13100,13100,13100,13100,0
20231214,104200,22673780,13100,13100,13100,13100,18
20231214,104100,22437980,13130,13130,13130,13130,0
20231214,104000,22437980,13130,13130,13130,13130,3
20231214,103900,22398590,13130,13130,13130,13130,0
20231214,103800,22398590,13130,13130,13130,13130,0
20231214,103700,22398590,13130,13130,13130,13130,0
20231214,103600,22398590,13130,13130,13130,13130,0
20231214,103500,22398590,13130,13130,13130,13130,0
20231214,103400,22398590,13130,13130,13130,13130,20
20231214,103300,22135990,13090,13100,13100,13090,39
20231214,103200,21625370,13130,13130,13130,13130,1
20231214,103100,21612240,13130,13130,13130,13130,1
20231214,103000,21599110,13130,13130,13130,13130,5
20231214,102900,21533460,13130,13130,13130,13130,3
20231214,102800,21494070,13130,13130,13130,13130,76
20231214,102700,20496190,13130,13090,13130,13090,172
20231214,102600,18244510,13090,13090,13090,13090,1
20231214,102500,18231420,13100,13120,13120,13100,404
20231214,102400,12937980,13120,13120,13120,13120,0
20231214,102300,12937980,13120,13120,13120,13120,8
20231214,102200,12833020,13120,13130,13130,13120,120
20231214,102100,11258340,13140,13140,13140,13140,0
20231214,102000,11258340,13140,13140,13140,13140,0
20231214,101900,11258340,13140,13140,13140,13140,0
20231214,101800,11258340,13140,13140,13140,13140,0
20231214,101700,11258340,13140,13140,13140,13140,0
20231214,101600,11258340,13140,13140,13140,13140,0
20231214,101500,11258340,13140,13140,13140,13140,0
20231214,101400,11258340,13140,13140,13140,13140,0
20231214,101300,11258340,13140,13140,13140,13140,0
20231214,101200,11258340,13140,13140,13140,13140,0
20231214,101100,11258340,13140,13150,13150,13140,2
20231214,101000,11232050,13140,13140,13140,13140,0
20231214,100900,11232050,13140,13140,13140,13140,2
20231214,100800,11205770,13130,13130,13130,13130,3
20231214,100700,11166380,13130,13130,13130,13130,25
20231214,100600,10838130,13130,13130,13130,13130,21
20231214,100500,10562400,13130,13130,13130,13130,0
20231214,100400,10562400,13130,13130,13130,13130,71
20231214,100300,9630170,13160,13160,13160,13160,10
20231214,100200,9498570,13160,13160,13160,13160,0
20231214,100100,9498570,13160,13160,13160,13160,15
20231214,100000,9301170,13150,13150,13150,13150,0
20231214,095900,9301170,13150,13150,13150,13150,0
20231214,095800,9301170,13150,13150,13150,13150,0
20231214,095700,9301170,13150,13150,13150,13150,0
20231214,095600,9301170,13150,13150,13150,13150,0
20231214,095500,9301170,13150,13160,13160,13150,86
20231214,095400,8169700,13160,13160,13160,13160,0
20231214,095300,8169700,13160,13160,13160,13160,0
20231214,095200,8169700,13160,13160,13160,13160,0
20231214,095100,8169700,13160,13160,13160,13160,0
20231214,095000,8169700,13160,13160,13160,13160,0
20231214,094900,8169700,13160,13160,13160,13160,0
20231214,094800,8169700,13160,13160,13160,13160,0
20231214,094700,8169700,13160,13160,13160,13160,0
20231214,094600,8169700,13160,13160,13160,13160,20
20231214,094500,7906500,13190,13190,13190,13190,11
20231214,094400,7761410,13190,13190,13190,13190,0
20231214,094300,7761410,13190,13190,13190,13190,11
20231214,094200,7616320,13190,13190,13190,13190,3
20231214,094100,7576750,13190,13190,13190,13190,33
20231214,094000,7141480,13190,13190,13190,13190,31
20231214,093900,6732590,13190,13190,13190,13190,0
20231214,093800,6732590,13190,13190,13190,13190,0
20231214,093700,6732590,13190,13180,13190,13180,5
20231214,093600,6666680,13180,13190,13190,13180,104
20231214,093500,5295480,13190,13190,13190,13190,0
20231214,093400,5295480,13190,13190,13190,13190,0
20231214,093300,5295480,13190,13190,13190,13190,3
20231214,093200,5255910,13190,13190,13190,13190,5
20231214,093100,5189960,13190,13190,13200,13190,24
20231214,093000,4873370,13200,13250,13300,13200,57
20231214,092900,4119580,13200,13200,13200,13200,0
20231214,092800,4119580,13200,13200,13200,13200,0
20231214,092700,4119580,13200,13200,13200,13200,10
20231214,092600,3987580,13320,13320,13320,13320,0
20231214,092500,3987580,13320,13320,13320,13320,0
20231214,092400,3987580,13320,13320,13320,13320,0
20231214,092300,3987580,13320,13320,13320,13320,0
20231214,092200,3987580,13320,13320,13320,13320,0
20231214,092100,3987580,13320,13320,13320,13320,0
20231214,092000,3987580,13320,13320,13320,13320,0
20231214,091900,3987580,13320,13320,13320,13320,0
20231214,091800,3987580,13320,13320,13320,13320,0
20231214,091700,3987580,13320,13320,13320,13320,0
20231214,091600,3987580,13320,13320,13320,13320,0
20231214,091500,3987580,13320,13320,13320,13320,0
20231214,091400,3987580,13320,13320,13320,13320,0
20231214,091300,3987580,13320,13320,13320,13320,0
20231214,091200,3987580,13320,13320,13320,13320,0
20231214,091100,3987580,13320,13320,13320,13320,1
20231214,091000,3974260,13130,13130,13130,13130,69
20231214,090900,3068290,13330,13330,13330,13330,1
20231214,090800,3054960,13130,13140,13140,13130,3
20231214,090700,3015560,13370,13370,13370,13370,0
20231214,090600,3015560,13370,13370,13370,13370,0
20231214,090500,3015560,13370,13370,13370,13370,0
20231214,090400,3015560,13370,13370,13370,13370,0
20231214,090300,3015560,13370,13340,13370,13340,25
20231214,090200,2681750,13350,13280,13350,13280,30
20231214,090100,2282160,13320,13120,13320,13090,55
20231214,090000,1560250,13120,13370,13370,13120,117